Skip to main content
logo
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
24.56
+0.04 (0.16%)
At close: Dec 24, 2025, 1:00 PM EST
24.59
+0.03 (0.12%)
After-hours: Dec 24, 2025, 5:00 PM EST

LQDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202524.5324.5924.5324.5624.560.16%4,992
Dec 23, 202524.5724.5724.4924.5224.52-1.21%601,565
Dec 22, 202524.8024.8324.7924.8224.55-53,677
Dec 19, 202524.8424.8424.7724.8224.55-0.08%78,199
Dec 18, 202524.8324.8524.7924.8424.570.24%55,230
Dec 17, 202524.7824.7824.7324.7824.51-52,498
Dec 16, 202524.7624.7824.6924.7824.510.20%85,021
Dec 15, 202524.7524.7524.6524.7324.460.08%38,885
Dec 12, 202524.7424.7424.6424.7124.440.08%49,135
Dec 11, 202524.7124.7724.6924.6924.42-86,275
Dec 10, 202524.6524.7424.6524.6924.420.08%36,841
Dec 9, 202524.7024.7024.6524.6724.41-65,590
Dec 8, 202524.6924.7324.6224.6724.41-0.12%50,837
Dec 5, 202524.7424.7424.6724.7024.43-0.12%170,959
Dec 4, 202524.7524.8124.6824.7324.460.02%100,367
Dec 3, 202524.7224.7324.6624.7324.460.06%56,717
Dec 2, 202524.7224.7224.6724.7124.44-0.98%109,240
Dec 1, 202524.9024.9624.9024.9624.42-0.08%74,634
Nov 28, 202524.9924.9924.9624.9724.440.07%37,691
Nov 26, 202524.9425.0124.9224.9624.420.14%29,970
Nov 25, 202524.8924.9624.8924.9224.390.08%69,285
Nov 24, 202524.8624.9424.8624.9024.370.04%50,140
Nov 21, 202524.8724.9224.8424.8924.360.08%43,313
Nov 20, 202524.8724.9324.8224.8724.340.21%46,937
Nov 19, 202524.8524.8824.8224.8224.290.03%43,594
Nov 18, 202524.8424.8624.7924.8124.280.05%42,390
Nov 17, 202524.8324.8424.7824.8024.270.11%55,773
Nov 14, 202524.8724.8924.7724.7724.24-0.28%88,334
Nov 13, 202524.8324.9224.8324.8424.31-0.44%67,004
Nov 12, 202524.9824.9824.9224.9524.42-159,626
Nov 11, 202524.9024.9924.9024.9524.420.40%42,154
Nov 10, 202524.8224.9124.8224.8524.32-0.14%37,510
Nov 7, 202524.9124.9124.8324.8924.36-0.18%52,659
Nov 6, 202524.8824.9324.8624.9324.400.44%109,665
Nov 5, 202524.8424.8824.8024.8224.29-0.28%52,963
Nov 4, 202524.8424.9124.8024.8924.36-1.15%74,707
Nov 3, 202525.2025.2125.1425.1824.31-0.24%72,641
Oct 31, 202525.3125.3125.2125.2424.37-0.20%44,538
Oct 30, 202525.3225.3425.2525.2924.42-0.28%58,495
Oct 29, 202525.3725.4025.3425.3624.49-0.16%42,691
Oct 28, 202525.4025.4325.3625.4024.52-118,593
Oct 27, 202525.3925.4125.3425.4024.520.12%41,111
Oct 24, 202525.3725.3725.3225.3724.500.16%27,964
Oct 23, 202525.3325.3425.3025.3324.460.01%22,849
Oct 22, 202525.3525.3525.2825.3324.45-0.01%57,494
Oct 21, 202525.3625.3625.3225.3324.460.12%41,018
Oct 20, 202525.2425.3325.2425.3024.430.04%102,223
Oct 17, 202525.3025.3025.2325.2924.42-0.04%14,307
Oct 16, 202525.2225.3625.2225.3024.430.20%34,387
Oct 15, 202525.2625.2825.2425.2524.380.17%46,537